NasdaqGM - Nasdaq Real Time Price USD

Cycurion, Inc. (CYCU)

0.4240
-0.0016
(-0.38%)
As of 1:34:58 PM EDT. Market Open.
Currency in USD
Download
Date Open High Low Close Adj Close Volume
May 8, 20250.42000.42570.41300.42400.4240904,054
May 7, 20250.45000.45000.42000.42600.4260818,800
May 6, 20250.45800.46000.44600.45100.4510522,700
May 5, 20250.46300.47000.45300.46000.4600674,600
May 2, 20250.43900.46900.43900.45700.4570839,900
May 1, 20250.45000.45800.43800.44200.44201,097,400
Apr 30, 20250.45000.46000.43500.44200.44201,490,100
Apr 29, 20250.48200.48700.43200.43400.43404,249,100
Apr 28, 20250.47000.47000.43200.45500.45501,298,700
Apr 25, 20250.48300.48700.44900.47300.4730699,900
Apr 24, 20250.48200.50000.47000.48000.4800765,300
Apr 23, 20250.47000.49600.47000.48300.48301,119,200
Apr 22, 20250.45000.47600.42800.46100.46101,594,600
Apr 21, 20250.45100.46000.41900.44000.44001,574,100
Apr 17, 20250.52400.52700.42500.43000.430015,802,900
Apr 16, 20250.45000.45000.41600.41600.41601,775,500
Apr 15, 20250.49000.50700.45200.47700.47701,229,400
Apr 14, 20250.48300.52800.48300.50800.50801,607,300
Apr 11, 20250.50000.51800.48300.49600.49601,348,000
Apr 10, 20250.47000.52700.47000.51800.51801,439,100
Apr 9, 20250.45900.51000.44400.49000.49004,685,700
Apr 8, 20250.62200.72000.47000.50000.5000137,595,300
Apr 7, 20250.46000.47500.42000.44500.44501,089,500
Apr 4, 20250.48000.52200.46500.49000.49001,244,400
Apr 3, 20250.47300.55000.47100.50500.50501,391,400
Apr 2, 20250.54000.60500.50100.50200.50209,734,900
Apr 1, 20250.50000.52000.47600.50000.50001,971,900
Mar 31, 20250.49000.50300.45900.50000.50001,528,600
Mar 28, 20250.55100.55900.48200.50100.50101,389,300
Mar 27, 20250.55000.58800.54600.55900.55901,073,900
Mar 26, 20250.61000.61100.54000.56000.56002,100,200
Mar 25, 20250.66000.68000.60000.61200.61202,358,000
Mar 24, 20250.69900.70900.63500.65800.65801,966,000
Mar 21, 20250.68700.74600.66500.68100.68103,231,400
Mar 20, 20250.65800.77500.63000.73000.730011,956,500
Mar 19, 20250.59000.64000.57000.61500.61503,333,000
Mar 18, 20250.58100.58100.54100.55000.55001,888,900
Mar 17, 20250.51100.56000.51100.54200.54201,262,200
Mar 14, 20250.52000.56000.50200.53800.53802,142,200
Mar 13, 20250.52600.53500.51000.51900.51901,337,100
Mar 12, 20250.56000.57100.52000.54200.54202,805,300
Mar 11, 20250.60000.62300.56000.57100.57101,849,900
Mar 10, 20250.62000.63300.56000.57000.57003,352,700
Mar 7, 20250.65000.67600.60000.63500.63502,963,100
Mar 6, 20250.76000.80000.66500.68300.68306,833,500
Mar 5, 20250.86900.97600.72900.76700.767082,538,300
Mar 4, 20250.70100.86800.60200.65100.651092,820,300
Mar 3, 20250.75500.76500.59000.60100.60104,235,300
Feb 28, 20250.72800.86400.70200.79100.79105,925,400
Feb 27, 20250.81100.81100.69000.72400.72403,080,600
Feb 26, 20250.77800.85000.75200.78800.78802,527,500
Feb 25, 20250.89800.90000.70000.88000.88007,004,000
Feb 24, 20251.25001.30000.95000.98900.98909,812,600
Feb 21, 20251.35001.44001.21001.34001.34009,219,600
Feb 20, 20252.38002.49001.52501.61001.610019,149,300
Feb 19, 20254.72004.90002.82002.97002.970018,455,800
Feb 18, 202510.990010.99003.15003.35003.3500902,700

Related Tickers

JDZG JIADE Limited
0.5473
+2.84%
 
ARBB ARB IOT Group Limited
0.6844
+2.00%
 
IOTR iOThree Limited
0.4421
+3.15%
 
TDTH Trident Digital Tech Holdings Ltd
0.2228
-1.42%
 
CTM Castellum, Inc.
0.9051
+1.73%
 
LZMH LZ Technology Holdings Limited
11.11
+1.93%
 
NOTE FiscalNote Holdings, Inc.
0.6540
+3.56%
 
JZ Jianzhi Education Technology Group Company Limited
0.6060
-19.21%
 
CLPS CLPS Incorporation
1.0098
+4.10%
 
WYY WidePoint Corporation
5.07
+1.13%